均豪 (5443)-凱基-台中券商分點個股進出

台股 » 個股 » 均豪 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

均豪

(5443)

可現股當沖

股價
53.4
漲跌
▼0.6
漲幅
-1.11%
成交量
2,077張
產業
上櫃光電類股
353人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

均豪 (5443)籌碼相關－凱基-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台中券商分點個股進出
凱基-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	4	54.13	3	53.40	53.40	1	10,162	0.01%
2024/05/17	1	53.40	0	0.00	54.00	1	10,355	0.01%
2024/05/16	12	54.55	12	54.52	54.30	0	10,877	0.00%
2024/05/15	9	53.97	9.1	53.65	53.80	-0.1	10,957	0.00%
2024/05/14	5	53.12	6	53.22	52.80	-1	11,028	-0.01%
2024/05/13	9	54.09	10	53.91	53.50	-1	11,012	-0.01%
2024/05/10	3	52.67	2	52.60	52.90	1	10,958	0.01%
2024/05/09	0.1	53.52	0	0.00	52.80	0.1	10,942	0.00%
2024/05/08	2	56.25	2	56.15	55.70	0	10,899	0.00%
2024/05/07	1	55.11	1	55.40	56.10	0	10,920	0.00%
2024/05/06	9	56.72	5	57.06	55.50	4	10,943	0.04%
2024/05/03	5	56.36	2	55.90	55.40	3	10,912	0.03%
2024/04/30	6	57.10	9	57.20	57.10	-3	11,028	-0.03%
2024/04/29	7	56.69	0	0.00	56.70	7	11,037	0.06%
2024/04/26	9	57.40	8	56.20	55.10	1	11,038	0.01%
2024/04/25	14	55.41	15	56.21	55.80	-1	11,165	-0.01%
2024/04/24	16	56.90	8	56.88	56.40	8	11,147	0.07%
2024/04/23	1	53.60	1	54.80	53.60	0	11,163	0.00%
2024/04/22	12	53.03	2	52.10	52.10	10	11,216	0.09%
2024/04/19	7	57.80	2	58.60	56.00	5	11,192	0.04%
2024/04/18	4	62.68	3	63.07	62.00	1	11,144	0.01%
2024/04/17	7	62.63	7	63.00	63.60	0	11,100	0.00%
2024/04/16	6	61.53	3	61.43	60.80	3	10,934	0.03%
2024/04/15	6	63.97	7	64.11	63.40	-1	10,813	-0.01%
2024/04/12	9	66.51	1	65.90	65.90	8	10,655	0.08%
2024/04/11	7	67.24	0	0.00	67.20	7	10,487	0.07%
2024/04/10	5.2	69.11	9	69.01	69.00	-3.8	10,310	-0.04%
2024/04/09	34	70.56	38.5	71.07	68.20	-4.5	10,106	-0.04%
2024/04/08	40	68.78	13.5	68.30	68.80	26.5	9,506	0.28%
2024/04/03	136	69.04	87	69.17	67.90	49	9,006	0.54%	大買/
2024/04/02	61	64.51	47	65.57	66.00	14	7,968	0.18%
2024/04/01	0	0.00	6	58.98	60.00	-6	7,593	-0.08%
2024/03/29	4	54.65	0	0.00	54.60	4	7,249	0.06%
2024/03/28	2	55.50	3	55.80	56.00	-1	7,164	-0.01%
2024/03/27	0	0.00	7	53.90	55.00	-7	7,071	-0.10%
2024/03/26	3	56.00	0	0.00	54.20	3	7,007	0.04%
2024/03/25	3	56.97	6	58.12	56.60	-3	6,885	-0.04%
2024/03/22	2	55.50	1	55.40	56.10	1	6,709	0.01%
2024/03/21	103	56.28	103.6	57.36	56.80	-0.6	6,495	-0.01%	大買/大賣/
2024/03/20	5	54.52	12	54.58	53.80	-7	6,210	-0.11%
2024/03/19	15	55.19	15	55.47	56.00	0	6,025	0.00%
2024/03/18	20	53.99	19	53.39	54.10	1	5,624	0.02%
2024/03/15	3	49.63	7	49.46	49.65	-4	5,405	-0.07%
2024/03/14	0	0.00	27	48.92	48.90	-27	5,313	-0.51%
2024/03/13	7	52.96	2	56.30	51.80	5	5,183	0.10%
2024/03/12	0	0.00	2	54.00	55.80	-2	4,989	-0.04%
2024/03/11	2	51.70	9	52.33	51.50	-7	4,806	-0.15%
2024/03/08	4	56.85	4	53.20	53.20	0	4,651	0.00%
2024/03/07	1	60.50	26	59.31	59.10	-25	4,570	-0.55%
2024/03/06	0	52.50	1	54.60	58.00	-1	4,466	-0.02%
2024/03/05	2	52.30	2	52.40	52.90	0	4,365	0.00%
2024/03/04	20	51.85	5	51.46	51.80	15	4,307	0.35%
2024/03/01	3	51.20	0.2	49.90	49.85	2.8	4,236	0.07%
2024/02/29	1	49.95	2	50.20	50.40	-1	4,197	-0.02%
2024/02/27	3	49.32	3	49.93	49.35	0	4,184	0.00%
2024/02/26	6	49.57	7	48.90	48.80	-1	4,155	-0.02%
2024/02/23	1	50.40	9	50.66	50.00	-8	4,237	-0.19%
2024/02/22	36	51.80	33	51.24	51.20	3	4,136	0.07%
2024/02/21	23	49.12	18	48.56	49.90	5	3,646	0.14%
2024/02/20	3	47.17	14	46.32	48.40	-11	2,926	-0.38%
2024/02/19	24.1	43.68	13.1	43.40	44.00	11	2,701	0.41%
2024/02/16	7	41.55	2	42.05	42.05	5	2,156	0.23%
2024/02/15	0	0.00	12	37.59	38.25	-12	2,025	-0.59%
2024/02/05	0	34.85	0	0.00	34.80	0	1,919	0.00%
2024/02/01	0.1	34.75	0.2	34.60	34.50	-0.1	1,885	-0.01%
2024/01/31	0.1	34.90	1	34.80	34.85	-0.9	1,865	-0.05%
2024/01/30	6	35.98	0	0.00	35.40	6	1,835	0.33%
2024/01/29	43	35.60	46	35.65	35.55	-3	1,787	-0.17%
2024/01/26	11	35.30	10	34.89	34.60	1	1,724	0.06%
2024/01/25	6	35.10	0	0.00	35.10	6	1,679	0.36%
2024/01/24	28	35.84	37	35.97	35.50	-9	1,640	-0.55%
2024/01/23	2	35.10	7	35.07	35.10	-5	1,497	-0.33%
2024/01/22	2	34.63	4.9	34.68	34.45	-2.9	1,441	-0.20%
2024/01/19	12.1	35.52	3	34.43	34.30	9.1	1,383	0.66%
2024/01/17	3	34.20	31	34.29	33.85	-28	1,140	-2.46%
2024/01/16	22	34.46	8	34.15	34.30	14	1,031	1.36%
2024/01/15	0	0.00	1	33.70	33.70	-1	915	-0.11%
2024/01/12	1	32.55	36	32.91	32.60	-35	816	-4.29%
2024/01/11	2	31.75	10.5	31.97	32.40	-8.5	661	-1.28%
2024/01/05	0	0.00	1	31.15	30.75	-1	607	-0.16%
2023/12/25	0	0.00	1	30.00	29.95	-1	600	-0.17%
2023/12/22	0.1	30.00	0	0.00	30.00	0.1	602	0.01%
2023/12/21	4	30.10	0	0.00	30.00	4	603	0.66%
2023/12/19	0	30.15	0	0.00	30.15	0	606	0.00%
2023/12/18	0.1	30.50	0	0.00	30.50	0.1	612	0.01%
2023/12/12	0	0.00	20	30.93	30.80	-20	613	-3.26%
2023/12/05	3	31.17	0	0.00	30.90	3	629	0.48%
2023/12/01	2	31.90	3	31.90	31.80	-1	679	-0.15%
2023/11/27	2.1	31.00	0	0.00	30.95	2.1	762	0.27%
2023/11/24	21	32.56	0	0.00	31.70	21	777	2.70%
2023/11/22	3.1	32.38	15.1	32.14	31.55	-11.9	763	-1.56%
2023/11/21	5	30.00	0	0.00	30.60	5	703	0.71%
2023/11/20	1	30.20	0	0.00	30.15	1	694	0.14%
2023/11/17	17	29.60	0	0.00	29.65	17	685	2.48%
2023/11/13	0	0.00	0	28.40	28.25	0	695	0.00%
2023/11/09	0	0.00	0	29.00	28.70	0	705	0.00%
2023/11/06	1	29.05	0	0.00	29.00	1	764	0.13%
2023/11/03	0	29.00	0	0.00	28.65	0	793	0.00%
2023/10/23	20	29.56	0	0.00	29.40	20	1,542	1.30%
2023/10/12	0	0.00	0	30.55	30.70	0	1,884	0.00%
2023/10/06	0	31.05	0	0.00	30.90	0	2,031	0.00%
2023/10/04	5	31.00	0	0.00	31.00	5	2,038	0.25%
2023/10/03	0	0.00	1	31.10	31.00	-1	2,039	-0.05%
2023/09/20	0	0.00	2	30.90	30.60	-2	2,072	-0.10%
2023/09/18	0	31.45	0	0.00	31.15	0	2,084	0.00%
2023/09/15	0	0.00	1	31.40	31.45	-1	2,092	-0.05%
2023/09/12	5	31.35	0	0.00	31.25	5	2,189	0.23%
2023/09/11	2	31.80	7	31.58	31.35	-5	2,257	-0.22%
2023/09/08	0	0.00	1	32.40	32.40	-1	2,408	-0.04%
2023/09/07	5	33.40	0	0.00	32.90	5	2,422	0.21%
2023/09/05	1	33.80	0	0.00	33.55	1	2,404	0.04%
2023/09/04	1	33.00	0	0.00	32.70	1	2,397	0.04%
2023/09/01	3	33.18	3	32.50	32.50	0	2,495	0.00%
2023/08/31	0	0.00	1	32.10	32.10	-1	2,518	-0.04%
2023/08/30	1	32.65	0	0.00	32.40	1	2,527	0.04%
2023/08/28	0	0.00	4	32.74	32.05	-4	2,513	-0.16%
2023/08/25	10	32.87	23	32.39	33.40	-13	2,489	-0.52%
2023/08/21	5	30.50	0	0.00	30.45	5	2,552	0.20%
2023/08/17	10	31.05	0	0.00	31.40	10	2,537	0.39%
2023/08/16	5	30.90	0	0.00	30.75	5	2,528	0.20%
2023/08/10	4.1	32.60	25	32.51	32.45	-20.9	2,485	-0.84%
2023/08/09	1	34.60	0	0.00	34.00	1	2,453	0.04%
2023/08/08	6	34.68	14	34.58	34.55	-8	2,421	-0.33%
2023/08/07	12	34.90	2	34.70	35.45	10	2,402	0.42%
2023/08/04	3	35.60	17	35.65	35.50	-14	2,366	-0.59%
2023/08/02	14	34.35	31	33.99	34.30	-17	2,269	-0.75%
2023/08/01	2	36.88	10	36.40	35.70	-8	2,198	-0.36%
2023/07/31	11	34.48	12	35.58	35.00	-1	2,046	-0.05%
2023/07/28	6	34.88	16	34.85	34.50	-10	1,885	-0.53%
2023/07/27	1	33.55	1	33.25	33.20	0	1,737	0.00%
2023/07/26	0	0.00	1	33.30	33.15	-1	1,717	-0.06%
2023/07/25	20	34.45	29	34.08	34.20	-9	1,665	-0.54%
2023/07/21	20	33.21	56.7	32.68	32.65	-36.7	1,467	-2.50%
2023/07/20	2	31.90	0	0.00	32.95	2	1,436	0.14%
2023/07/14	1	32.10	1	32.40	32.40	0	1,301	0.00%
2023/07/13	52	32.83	5	32.88	32.45	47	1,269	3.70%
2023/07/06	1	32.50	0	0.00	32.00	1	1,141	0.09%
2023/07/04	1	32.20	0	0.00	32.10	1	1,125	0.09%
2023/06/29	0	0.00	0.3	30.71	30.75	-0.3	1,100	-0.03%
2023/06/27	4	30.85	0	0.00	30.60	4	1,099	0.36%
2023/06/26	2	31.60	0	0.00	31.50	2	1,088	0.18%
2023/06/21	15	32.15	0	0.00	32.05	15	1,079	1.39%
2023/06/20	8	32.33	0	0.00	32.05	8	1,069	0.75%
2023/06/19	43	33.22	2	34.08	34.05	41	1,044	3.92%
2023/06/16	36	34.12	3	33.25	33.30	33	1,000	3.30%
2023/06/15	2.3	34.00	2	33.90	33.80	0.3	970	0.03%
2023/06/14	4	34.38	11	34.28	33.80	-7	898	-0.78%
2023/06/13	0	0.00	20	31.95	31.95	-20	737	-2.71%
2023/06/12	7	32.53	1	31.70	31.70	6	718	0.84%
2023/06/09	14	32.70	1	32.65	32.60	13	698	1.86%
2023/06/08	4	32.89	3	32.90	32.30	1	685	0.15%
2023/06/07	2	32.58	1	33.90	33.20	1	652	0.15%
2023/06/06	1	31.70	0	0.00	31.20	1	519	0.19%
2023/06/05	0	30.80	0	0.00	31.00	0	504	0.00%
2023/06/01	0	0.00	5	31.15	30.90	-5	531	-0.94%
2023/05/31	10	30.85	5	30.50	30.65	5	515	0.97%
2023/05/26	5	30.99	1	30.75	31.20	4	474	0.84%
2023/05/18	0	0.00	5	28.25	28.20	-5	343	-1.45%
2023/04/17	0	29.45	0	0.00	29.35	0	467	0.00%
2023/03/20	0	0.00	0	29.05	29.25	0	762	0.00%
2023/03/07	0	30.80	1	31.00	30.65	-1	818	-0.12%
2023/02/24	0	29.90	5	29.60	29.45	-5	763	-0.66%
2023/02/16	0	29.50	0	0.00	29.00	0	785	0.00%
2023/02/02	0	0.00	1	29.40	29.45	-1	765	-0.13%
2023/01/31	1	28.90	1	28.85	28.90	0	745	0.00%
2023/01/13	2	28.50	0	0.00	28.10	2	714	0.28%
2022/12/28	1	27.80	0	0.00	27.55	1	644	0.16%
2022/12/12	0	0.00	2	30.55	31.50	-2	490	-0.41%
2022/12/09	7	30.19	11	29.25	30.65	-4	353	-1.13%
2022/12/06	2	28.20	1	28.05	28.05	1	332	0.30%
2022/12/01	5	28.53	0	0.00	28.55	5	331	1.51%
2022/11/09	0	0.00	2	26.70	26.70	-2	422	-0.47%
2022/11/04	0	0.00	2	26.20	26.25	-2	423	-0.47%
2022/10/31	0	0.00	4	25.45	25.45	-4	421	-0.95%
2022/10/03	0	0.00	1	26.20	26.10	-1	432	-0.23%
2022/09/26	0	0.00	1	26.90	26.70	-1	434	-0.23%
2022/09/13	0	0.00	1	27.60	28.80	-1	422	-0.24%
2022/08/30	0	0.00	1	27.20	27.20	-1	340	-0.29%
2022/08/26	1	27.85	0	0.00	27.80	1	332	0.30%
2022/08/19	1	28.40	3	28.57	28.70	-2	273	-0.73%
2022/08/15	0	0.00	3	25.65	25.70	-3	204	-1.47%
2022/08/08	3	25.30	0	0.00	25.40	3	200	1.50%
2022/07/29	0	0.00	1	25.25	25.10	-1	205	-0.49%
2022/07/20	0	0.00	5	26.00	25.75	-5	192	-2.60%
2022/07/18	6	26.02	0	0.00	25.95	6	191	3.13%
2022/05/18	0	0.00	5	28.45	28.60	-5	297	-1.68%
2022/05/16	5	28.03	0	0.00	27.60	5	303	1.65%
2022/04/18	0	31.05	0	0.00	30.85	0	428	0.00%
2022/04/11	0	0.00	1	30.50	29.95	-1	436	-0.23%
2022/03/24	0	0.00	1	32.05	32.10	-1	499	-0.20%
2022/03/23	0	32.55	0	0.00	32.45	0	504	0.00%
2022/03/21	0	0.00	8	31.25	31.30	-8	477	-1.67%
2022/03/16	2	28.80	0	0.00	28.85	2	504	0.40%
2022/03/08	1	29.05	0	0.00	28.75	1	548	0.18%
2022/03/02	0	30.80	0	0.00	30.60	0	716	0.00%
2022/02/25	0	30.48	0	0.00	30.20	0	1,215	0.00%
2022/02/22	5	31.30	0	0.00	31.20	5	1,234	0.40%
2022/02/21	1	32.05	0	0.00	32.15	1	1,236	0.08%
2022/02/07	0	0.00	8	32.53	32.75	-8	1,280	-0.62%
2022/01/25	2	30.85	0	0.00	30.80	2	1,311	0.15%
2022/01/21	3	32.05	0	0.00	31.80	3	1,314	0.23%
2022/01/20	3	32.75	0	0.00	32.80	3	1,308	0.23%
2022/01/18	0	0.00	2	34.05	33.75	-2	1,306	-0.15%
2022/01/17	0	0.00	5	32.80	32.90	-5	1,284	-0.39%
2022/01/14	5	32.65	0	0.00	32.40	5	1,288	0.39%
2022/01/13	0	0.00	2	32.90	32.90	-2	1,289	-0.16%
2021/12/24	0	0.00	15	33.65	33.40	-15	1,276	-1.17%
2021/12/14	13	33.06	3	33.35	33.00	10	1,287	0.78%
2021/12/13	5	33.90	0	0.00	33.85	5	1,285	0.39%
2021/12/08	0	0.00	3	34.75	34.55	-3	1,276	-0.23%
2021/12/07	3	34.45	0	0.00	34.40	3	1,271	0.24%
2021/12/06	0	0.00	0	34.85	34.70	0	1,275	0.00%
2021/12/03	1	34.80	0	0.00	34.85	1	1,279	0.08%
2021/11/29	0	0.00	2	34.90	35.00	-2	1,257	-0.16%
2021/11/26	0	0.00	21	38.39	36.50	-21	1,225	-1.71%
2021/11/25	27	39.74	14	40.21	39.20	13	1,131	1.15%
2021/11/24	12	37.53	12	36.92	37.95	0	757	0.00%
2021/11/23	10	34.48	0	0.00	34.50	10	639	1.56%
2021/11/16	2	34.30	0	0.00	34.05	2	651	0.31%
2021/11/09	0	0.00	29	33.03	32.90	-29	750	-3.86%
2021/09/16	1	33.70	0	0.00	33.00	1	4,082	0.02%
2021/08/25	1	36.30	1	36.50	36.00	0	4,676	0.00%
2021/08/23	0	0.00	10	35.21	35.10	-10	4,738	-0.21%
2021/08/20	1	34.50	1	34.40	34.15	0	4,755	0.00%
2021/08/19	9	34.38	10	34.89	34.30	-1	4,750	-0.02%
2021/08/17	4	34.23	0	34.60	33.50	4	4,759	0.08%
2021/08/13	7	36.06	0	0.00	35.35	7	4,734	0.15%
2021/08/11	1	36.95	0	0.00	36.80	1	4,712	0.02%
2021/08/09	1	39.80	1	39.80	39.65	0	4,709	0.00%
2021/08/06	4	41.14	9	40.25	41.10	-5	4,721	-0.11%
2021/08/05	0	0.00	1	39.70	39.70	-1	4,742	-0.02%
2021/08/04	0	0.00	1	39.85	39.80	-1	4,822	-0.02%
2021/08/03	9	39.70	10	40.18	39.70	-1	4,845	-0.02%
2021/07/30	2	39.85	6	40.08	39.30	-4	4,927	-0.08%
2021/07/29	1	39.55	0	0.00	39.70	1	4,919	0.02%
2021/07/28	9	39.14	2	39.00	39.00	7	4,917	0.14%
2021/07/27	8	41.70	1	41.85	41.00	7	4,914	0.14%
2021/07/26	4	42.88	0	0.00	42.80	4	4,923	0.08%
2021/07/23	4	42.90	1	42.40	42.00	3	4,886	0.06%
2021/07/22	1	42.90	7	42.70	42.80	-6	4,867	-0.12%
2021/07/21	3	41.83	4	41.85	41.65	-1	4,820	-0.02%
2021/07/20	2	43.18	0	0.00	43.10	2	4,713	0.04%
2021/07/19	11.1	43.41	0	0.00	42.85	11.1	4,634	0.24%
2021/07/16	9	45.68	13	45.83	45.35	-4	4,532	-0.09%
2021/07/15	35	47.99	32	46.88	47.00	3	4,444	0.07%
2021/07/14	2	45.50	10	45.27	48.15	-8	3,963	-0.20%
2021/07/13	8	43.11	8	44.09	44.40	0	3,591	0.00%
2021/07/12	4	42.36	2	43.85	42.10	2	3,424	0.06%
2021/07/09	0	0.00	1	45.15	45.15	-1	3,286	-0.03%
2021/07/08	3	45.15	3	46.00	45.60	0	3,291	0.00%
2021/07/07	2	44.70	2	44.73	43.70	0	3,065	0.00%
2021/07/06	3	43.83	11	42.87	43.45	-8	3,025	-0.26%
2021/07/05	6	41.73	1	39.80	43.00	5	3,006	0.17%
2021/07/02	2	39.10	0	0.00	39.30	2	2,855	0.07%
2021/06/30	0	0.00	1	39.35	39.05	-1	3,014	-0.03%
2021/06/29	1	39.50	0	0.00	39.40	1	3,136	0.03%
2021/06/25	4	39.98	0	0.00	39.70	4	3,231	0.12%
2021/06/24	0	0.00	3	40.53	39.85	-3	3,253	-0.09%
2021/06/23	0	0.00	1	39.30	38.65	-1	3,361	-0.03%
2021/06/22	1	38.30	3	38.85	37.90	-2	3,373	-0.06%
2021/06/18	3	40.37	0	0.00	39.30	3	3,384	0.09%
2021/06/16	6	40.24	6	40.84	40.20	0	3,428	0.00%
2021/06/15	0	0.00	1	39.85	40.90	-1	3,404	-0.03%
2021/06/11	1	38.85	1	39.50	38.65	0	3,391	0.00%
2021/06/10	0	0.00	3	38.20	38.15	-3	3,327	-0.09%
2021/06/04	0	0.00	5	36.74	36.45	-5	3,379	-0.15%
2021/06/02	0	0.00	3	37.80	37.70	-3	3,437	-0.09%
2021/06/01	1	38.05	0	0.00	38.00	1	3,446	0.03%
2021/05/31	1	37.35	0	0.00	38.00	1	3,433	0.03%
2021/05/28	0	0.00	16	35.55	36.20	-16	3,425	-0.47%
2021/05/27	0	0.00	2	35.20	35.25	-2	3,430	-0.06%
2021/05/20	3	33.10	0	0.00	33.00	3	3,675	0.08%
2021/05/19	5	33.79	0	0.00	34.00	5	3,739	0.13%
2021/05/18	0	0.00	15	33.15	33.40	-15	3,851	-0.39%
2021/05/17	7	31.50	0	0.00	30.45	7	3,918	0.18%
2021/05/14	10	33.60	27	34.12	33.25	-17	3,923	-0.43%
2021/05/13	0	0.00	1	32.50	33.25	-1	3,935	-0.03%
2021/05/12	15	32.17	13	32.59	31.35	2	3,910	0.05%
2021/05/11	8	34.79	0	0.00	34.35	8	3,858	0.21%
2021/05/10	17	37.01	0	0.00	36.90	17	3,881	0.44%
2021/05/07	0	0.00	42	38.48	38.50	-42	3,925	-1.07%
2021/05/06	3	35.17	3	34.82	35.00	0	3,918	0.00%
2021/05/05	3	36.10	0	0.00	34.85	3	3,960	0.08%
2021/05/04	18	35.99	7	35.45	35.45	11	4,039	0.27%
2021/05/03	26	38.87	5	38.28	37.80	21	4,067	0.52%
2021/04/29	7	40.84	1	40.95	40.20	6	4,100	0.15%
2021/04/28	11	41.03	37	41.55	41.20	-26	4,206	-0.62%
2021/04/27	4	40.58	1	41.00	40.55	3	4,369	0.07%
2021/04/26	20	40.82	0	0.00	40.75	20	4,624	0.43%
2021/04/23	1	41.05	2	40.10	40.70	-1	4,853	-0.02%
2021/04/22	6	40.78	5	41.76	40.20	1	5,435	0.02%
2021/04/21	11	42.19	0	0.00	42.00	11	5,490	0.20%
2021/04/16	1	43.95	1	44.80	43.90	0	5,883	0.00%
2021/04/15	2	44.20	2	43.65	44.60	0	6,141	0.00%
2021/04/14	6	41.84	8	41.53	41.95	-2	6,526	-0.03%
2021/04/13	2	43.83	1	44.10	43.80	1	7,002	0.01%
2021/04/12	12	46.07	1	45.70	45.10	11	7,240	0.15%
2021/04/09	0	0.00	1	48.00	46.15	-1	7,508	-0.01%
2021/04/08	4	45.63	1	45.85	45.40	3	7,424	0.04%
2021/04/07	12	45.19	8	45.53	45.80	4	7,624	0.05%
2021/04/06	4	45.25	2	45.38	44.65	2	7,737	0.03%
2021/04/01	4	45.41	1	45.35	45.50	3	7,723	0.04%
2021/03/31	1	44.05	8	44.61	44.65	-7	7,657	-0.09%
2021/03/26	8	44.33	1	44.15	44.00	7	7,845	0.09%
2021/03/24	0	0.00	1	43.00	43.15	-1	7,934	-0.01%
2021/03/23	1	42.90	0	0.00	42.90	1	8,081	0.01%
2021/03/22	1	44.10	4	44.25	44.05	-3	8,543	-0.04%
2021/03/19	1	43.45	4	43.50	43.45	-3	8,878	-0.03%
2021/03/17	0	0.00	2	42.60	43.50	-2	10,221	-0.02%
2021/03/15	2	40.40	3	41.57	41.75	-1	10,416	-0.01%
2021/03/12	1	40.55	0	0.00	40.50	1	10,551	0.01%
2021/03/11	0	0.00	3	40.37	41.05	-3	10,575	-0.03%
2021/03/10	2	39.63	4	39.95	39.80	-2	10,617	-0.02%
2021/03/09	0	0.00	3	39.20	39.40	-3	10,667	-0.03%
2021/03/08	9	40.05	5	40.00	39.00	4	10,708	0.04%
2021/03/05	1	40.45	1	40.20	40.10	0	10,868	0.00%
2021/03/04	2	41.00	1	41.15	40.80	1	10,952	0.01%
2021/03/03	4	40.00	3	40.50	42.20	1	11,013	0.01%
2021/03/02	2	42.48	0	0.00	41.50	2	11,111	0.02%
2021/02/26	1	42.10	1	42.85	42.65	0	11,186	0.00%
2021/02/25	0	0.00	3	43.55	43.45	-3	11,279	-0.03%
2021/02/24	31	44.02	1	45.00	43.90	30	11,349	0.26%
2021/02/23	2	44.93	2	44.73	45.20	0	11,399	0.00%
2021/02/22	3	45.03	0	0.00	45.15	3	11,416	0.03%
2021/02/19	1	42.25	0	0.00	43.15	1	11,524	0.01%
2021/02/18	0	0.00	7	40.36	42.55	-7	12,247	-0.06%
2021/02/17	1	39.05	1	39.25	39.25	0	12,909	0.00%
2021/02/05	6	39.83	0	0.00	39.85	6	13,400	0.04%
2021/02/04	2	39.83	3	40.63	40.90	-1	13,445	-0.01%
2021/02/03	1	40.80	0	0.00	40.40	1	13,630	0.01%
2021/01/29	0	0.00	3	41.00	41.35	-3	13,919	-0.02%
2021/01/27	2	44.50	1	44.95	44.95	1	14,143	0.01%
2021/01/26	2	45.03	2	43.25	43.55	0	14,311	0.00%
2021/01/25	0	0.00	10	45.50	44.65	-10	14,844	-0.07%
2021/01/22	1	46.30	0	0.00	46.95	1	15,673	0.01%
2021/01/21	5	45.64	5	45.98	46.20	0	16,685	0.00%
2021/01/20	3	47.03	12	48.15	46.00	-9	16,752	-0.05%
2021/01/19	12	49.00	22	49.22	48.95	-10	16,622	-0.06%
2021/01/18	11	48.89	20	48.76	49.00	-9	16,440	-0.05%
2021/01/15	247	50.30	424	49.15	47.10	-177	16,321	-1.08%	大買/大賣/鉅額交易
2021/01/14	2	46.93	3	47.55	47.00	-1	16,056	-0.01%
2021/01/13	2	47.33	0	0.00	47.15	2	16,466	0.01%
2021/01/12	7	47.87	6	47.34	46.45	1	16,505	0.01%
2021/01/11	6	47.13	1	46.75	46.85	5	16,438	0.03%
2021/01/08	4	47.76	44	48.03	47.20	-40	16,715	-0.24%
2021/01/07	28	49.36	11	49.57	49.25	17	17,142	0.10%
2021/01/06	257	47.83	29	46.97	47.55	228	17,061	1.34%	大買/鉅額交易
2021/01/05	12	45.47	5	45.26	44.85	7	16,741	0.04%
2021/01/04	17	44.04	9	44.45	44.30	8	16,493	0.05%
2020/12/31	0	0.00	3	41.95	41.85	-3	16,127	-0.02%
2020/12/30	10	42.76	10	42.20	41.70	0	16,062	0.00%
2020/12/29	10	41.77	20	42.11	42.30	-10	15,875	-0.06%
2020/12/28	0	0.00	2	41.40	40.60	-2	15,701	-0.01%
2020/12/25	0	0.00	2	40.40	40.75	-2	15,622	-0.01%
2020/12/24	4	40.64	0	0.00	40.00	4	15,599	0.03%
2020/12/23	0	0.00	7	39.97	41.00	-7	15,532	-0.05%
2020/12/22	5	41.22	9	40.56	39.10	-4	15,681	-0.03%
2020/12/21	3	41.23	13	39.66	41.30	-10	16,101	-0.06%
2020/12/18	2	40.25	45	40.69	40.25	-43	16,590	-0.26%
2020/12/17	7	41.19	1	40.90	41.05	6	16,780	0.04%
2020/12/16	25	42.91	17	42.65	41.90	8	16,637	0.05%
2020/12/15	49	42.59	5	41.71	40.10	44	16,134	0.27%
2020/12/14	26	41.92	32.2	41.29	42.00	-6.2	15,745	-0.04%
2020/12/11	19	40.51	8	40.38	39.60	11	15,269	0.07%
2020/12/10	4	38.43	8	38.69	38.00	-4	14,400	-0.03%
2020/12/09	9	37.56	13	37.80	37.85	-4	14,175	-0.03%
2020/12/08	6	37.24	6	37.08	38.40	0	14,060	0.00%
2020/12/07	5	35.20	5	35.10	35.60	0	13,878	0.00%
2020/12/04	0	0.00	21	35.20	34.50	-21	13,808	-0.15%
2020/12/02	0	0.00	3	36.13	36.20	-3	13,687	-0.02%
2020/12/01	2	35.03	0	0.00	35.30	2	13,656	0.01%
2020/11/30	1	36.70	1	37.30	36.50	0	13,470	0.00%
2020/11/27	20	38.34	30	37.99	37.90	-10	13,375	-0.07%
2020/11/26	1	38.10	1	37.90	38.20	0	13,324	0.00%
2020/11/23	1	37.90	1	37.45	37.40	0	13,257	0.00%
2020/11/20	1	37.95	6	37.45	37.45	-5	13,199	-0.04%
2020/11/19	0	0.00	3	37.13	37.40	-3	13,198	-0.02%
2020/11/18	11	37.86	1	37.15	37.15	10	13,134	0.08%
2020/11/17	30	39.43	28	39.63	37.60	2	12,910	0.02%
2020/11/16	15	38.39	16	38.66	39.75	-1	12,129	-0.01%
2020/11/13	11	36.17	14	36.75	36.15	-3	11,348	-0.03%
2020/11/12	1	35.00	0	0.00	34.70	1	10,779	0.01%
2020/11/11	10	35.32	13	35.03	34.90	-3	10,680	-0.03%
2020/11/10	5	34.64	8	35.14	34.10	-3	10,446	-0.03%
2020/11/09	3	34.93	4	35.29	35.40	-1	10,320	-0.01%
2020/11/06	16	34.28	4	34.26	34.20	12	10,162	0.12%
2020/11/05	7	34.82	9	34.56	34.10	-2	10,055	-0.02%
2020/11/04	12	34.15	8	34.05	34.00	4	9,872	0.04%
2020/11/03	4	33.76	5	33.89	34.25	-1	9,733	-0.01%
2020/11/02	11	35.38	31	35.11	34.50	-20	9,506	-0.21%
2020/10/30	26	35.33	28	35.19	35.45	-2	8,876	-0.02%
2020/10/29	33	33.74	35	34.15	33.90	-2	7,943	-0.03%
2020/10/28	27	32.17	11	32.94	33.35	16	6,845	0.23%
2020/10/27	1	30.10	4	30.38	30.35	-3	6,655	-0.05%
2020/10/26	3	30.72	10	30.75	30.45	-7	6,597	-0.11%
2020/10/23	21	31.35	12	30.96	31.30	9	6,518	0.14%
2020/10/22	5	31.21	18	31.15	30.90	-13	6,408	-0.20%
2020/10/21	36	31.48	46	30.53	30.15	-10	6,145	-0.16%
2020/10/20	20	30.59	11	30.30	30.60	9	5,644	0.16%
2020/10/19	1	30.50	6	30.63	30.95	-5	5,526	-0.09%
2020/10/16	33	31.22	12	31.08	30.50	21	5,385	0.39%
2020/10/15	42	31.08	52	31.18	31.90	-10	4,981	-0.20%
2020/10/14	4	27.76	11	28.07	29.00	-7	4,259	-0.16%
2020/10/13	25	25.95	5	26.66	26.40	20	3,957	0.51%
2020/10/12	0	0.00	5	25.60	25.65	-5	3,728	-0.13%
2020/10/06	2	25.43	4	25.35	25.20	-2	3,806	-0.05%
2020/09/30	0	0.00	2	23.90	23.90	-2	3,909	-0.05%
2020/09/29	2	23.78	6	23.90	23.75	-4	3,900	-0.10%
2020/09/28	16	24.36	2	24.45	24.35	14	3,861	0.36%
2020/09/25	11	24.18	6	24.86	23.80	5	3,853	0.13%
2020/09/24	28	26.33	13	26.58	25.60	15	3,598	0.42%
2020/09/23	20	25.81	43	25.57	26.05	-23	3,046	-0.75%
2020/09/22	17	25.38	27	25.51	25.65	-10	2,376	-0.42%
2020/09/16	0	0.00	4	23.25	23.00	-4	1,979	-0.20%
2020/09/09	0	0.00	2	21.90	22.20	-2	1,908	-0.10%
2020/09/07	0	0.00	1	22.40	22.30	-1	1,900	-0.05%
2020/09/04	1	22.40	0	0.00	22.55	1	1,887	0.05%
2020/09/01	2	22.30	0	0.00	22.30	2	1,810	0.11%
2020/08/31	20	23.80	0	0.00	23.05	20	1,783	1.12%
2020/08/28	2	23.70	7.9	23.65	23.45	-5.9	1,745	-0.34%
2020/08/26	5	22.45	5	22.70	22.65	0	1,478	0.00%
2020/08/25	6	22.48	1	22.15	22.15	5	1,429	0.35%
2020/08/18	1	21.50	5	21.60	22.00	-4	1,253	-0.32%
2020/08/17	0	0.00	1	21.10	21.30	-1	1,241	-0.08%
2020/08/11	0	0.00	1	21.65	21.55	-1	1,255	-0.08%
2020/08/05	0	0.00	4	20.85	20.90	-4	1,192	-0.34%
2020/07/27	0	0.00	5	21.86	21.15	-5	1,143	-0.44%
2020/07/21	5	22.65	0	0.00	22.50	5	973	0.51%
2020/07/17	2	22.90	2	23.10	22.40	0	944	0.00%
2020/07/16	2	22.05	0	0.00	22.05	2	888	0.23%
2020/07/15	2	22.05	0	0.00	22.20	2	878	0.23%
2020/07/14	6	23.76	8	23.14	22.85	-2	850	-0.24%
2020/07/10	4	22.83	4	22.78	22.70	0	704	0.00%
2020/07/09	1	22.25	3	22.02	22.90	-2	619	-0.32%
2020/07/06	2	20.50	0	0.00	20.60	2	492	0.41%
2020/07/02	0	0.00	1	20.30	20.25	-1	459	-0.22%
2020/07/01	0	0.00	5	20.20	20.20	-5	462	-1.08%
2020/06/22	5	20.40	0	0.00	20.10	5	562	0.89%
2020/06/05	1	20.15	0	0.00	20.00	1	603	0.17%
2020/06/04	0	0.00	3	19.70	19.70	-3	598	-0.50%
2020/05/13	5	19.00	0	0.00	18.95	5	613	0.82%
2020/04/13	0	17.65	0	0.00	17.55	0	562	0.00%
2020/03/19	0	0.00	1	12.20	11.50	-1	675	-0.15%
2020/03/13	1	13.55	0	0.00	13.70	1	645	0.15%
2020/02/20	0	0.00	1	19.05	19.05	-1	905	-0.11%
2020/02/18	0	0.00	1	19.00	19.00	-1	907	-0.11%
2020/02/10	0	0.00	7.7	18.94	19.00	-7.7	921	-0.84%
2020/01/30	5	19.00	0	0.00	18.85	5	905	0.55%
2020/01/16	0	0.00	15	20.88	20.85	-15	896	-1.67%
2019/12/31	1	21.50	0	0.00	21.50	1	896	0.11%
2019/12/27	1	21.60	0	0.00	21.55	1	895	0.11%
2019/12/26	0	0.00	3	21.70	21.55	-3	891	-0.34%
2019/12/19	16	22.59	3	22.32	22.20	13	891	1.46%
2019/12/18	2	21.75	1	21.60	21.95	1	764	0.13%
2019/12/12	0	0.00	4	21.03	21.00	-4	767	-0.52%
2019/12/06	0	0.00	1	21.45	21.45	-1	859	-0.12%
2019/12/03	10	22.18	1	22.45	22.05	9	853	1.06%
2019/12/02	0	0.00	10	21.20	21.65	-10	720	-1.39%
2019/11/28	1	20.90	0	0.00	20.95	1	702	0.14%
2019/11/21	0	0.00	1	21.45	21.75	-1	709	-0.14%
2019/11/20	5	22.04	2	21.98	21.80	3	701	0.43%
2019/11/15	0	0.00	2	20.80	20.80	-2	695	-0.29%
2019/11/14	2	20.80	0	0.00	20.65	2	698	0.29%
2019/10/31	5	20.00	30	20.13	20.10	-25	707	-3.53%
2019/10/28	1	20.55	0	0.00	20.35	1	829	0.12%
2019/10/08	5	20.30	0	0.00	20.30	5	878	0.57%
2019/09/17	0	0.00	1	22.50	22.60	-1	821	-0.12%
2019/09/12	0	0.00	8.7	21.59	22.35	-8.7	766	-1.13%
2019/09/11	0	0.00	6	21.15	21.15	-6	715	-0.84%
2019/09/06	0	0.00	5	21.30	21.20	-5	695	-0.72%
2019/09/05	0	0.00	2	21.05	21.10	-2	689	-0.29%
2019/09/03	0	0.00	2	21.25	20.95	-2	685	-0.29%
2019/08/30	0	0.00	5	21.15	21.00	-5	678	-0.74%
2019/08/29	2	21.05	5	21.00	20.85	-3	666	-0.45%
2019/08/26	0	0.00	0	20.20	20.15	0	656	0.00%
2019/08/22	5	20.75	0	0.00	20.50	5	651	0.77%
2019/08/21	4	20.95	2	21.00	20.75	2	643	0.31%
2019/08/20	0	0.00	1	20.95	20.90	-1	632	-0.16%
2019/08/02	0	0.00	2	19.60	19.50	-2	594	-0.34%
2019/08/01	2	20.05	0	0.00	20.05	2	602	0.33%
2019/07/18	0	0.00	3	21.05	21.00	-3	473	-0.63%
2019/07/08	1	21.30	0	0.00	21.20	1	698	0.14%
2019/06/10	0	0.00	5	19.35	19.40	-5	1,618	-0.31%
2019/05/29	0	0.00	10	19.20	19.25	-10	1,675	-0.60%
2019/05/28	1	19.35	0	0.00	19.30	1	1,679	0.06%
2019/05/17	0	0.00	20	21.10	20.05	-20	1,812	-1.10%
2019/05/10	0	0.00	5	22.30	22.25	-5	1,867	-0.27%
2019/04/24	2	24.85	0	0.00	24.70	2	1,860	0.11%
2019/04/18	0	0.00	4	25.55	25.20	-4	1,882	-0.21%
2019/04/17	12	25.96	0	0.00	25.60	12	1,878	0.64%
2019/04/15	3	25.58	4	25.38	26.00	-1	1,780	-0.06%
2019/04/12	0	0.00	2	24.80	24.80	-2	1,715	-0.12%
2019/04/10	4	25.43	2	25.30	25.30	2	1,688	0.12%
2019/04/09	23	26.55	3	26.05	25.90	20	1,658	1.21%
2019/04/01	20	24.30	1	24.40	24.15	19	1,392	1.36%
2019/03/28	22	25.09	1	25.30	24.60	21	1,357	1.55%
2019/03/27	0	0.00	5	24.51	24.90	-5	1,298	-0.39%
2019/03/26	0	0.00	1	24.70	24.85	-1	1,285	-0.08%
2019/03/25	3	25.30	0	0.00	25.00	3	1,274	0.24%
2019/03/22	2	25.15	0	0.00	25.95	2	1,227	0.16%
2019/03/21	0	0.00	1	24.85	24.90	-1	1,050	-0.10%
2019/03/14	0	0.00	1	23.20	24.05	-1	928	-0.11%
2019/03/12	1	23.80	0	0.00	23.40	1	901	0.11%
2019/03/11	0	23.30	0	0.00	23.35	0	861	0.00%
2019/02/27	0	23.25	0	0.00	23.40	0	906	0.00%
2019/02/25	3	23.93	3	24.00	23.80	0	899	0.00%
2019/02/21	0	22.50	0	0.00	22.60	0	810	0.00%
2019/02/20	0	22.65	0	0.00	22.70	0	817	0.00%
2019/02/15	5	23.83	0	0.00	23.75	5	907	0.55%
2019/02/14	0	0.00	4	23.55	24.10	-4	900	-0.44%
2019/02/12	0	0.00	1	23.05	23.40	-1	864	-0.12%
2019/01/25	0	0.00	1	23.10	23.10	-1	887	-0.11%
2019/01/18	4	23.03	0	0.00	23.10	4	966	0.41%
2019/01/14	2	22.68	0	0.00	22.75	2	952	0.21%
2019/01/11	0	0.00	10	22.48	22.35	-10	923	-1.08%
2018/12/27	5	21.90	2	21.95	22.05	3	1,075	0.28%
2018/12/24	5	22.35	0	0.00	22.40	5	1,115	0.45%
2018/12/19	1	23.40	2	23.40	23.00	-1	1,169	-0.09%
2018/12/11	0	0.00	1	22.60	22.55	-1	1,170	-0.09%
2018/12/07	0	0.00	1	23.00	23.15	-1	1,179	-0.08%
2018/12/06	0	0.00	1	23.10	22.85	-1	1,192	-0.08%
2018/12/04	0	0.00	3	24.70	24.20	-3	1,250	-0.24%
2018/11/29	0	0.00	11	24.22	24.00	-11	1,336	-0.82%
2018/11/27	10	24.13	0	0.00	23.95	10	1,376	0.73%
2018/11/26	0	0.00	7	23.07	23.70	-7	1,393	-0.50%
2018/11/23	0	0.00	3	23.00	22.90	-3	1,423	-0.21%
2018/11/16	0	0.00	3	23.85	23.90	-3	1,806	-0.17%
2018/11/15	1	24.00	2	24.00	23.80	-1	1,797	-0.06%
2018/11/14	0	0.00	1	22.70	23.90	-1	1,734	-0.06%
2018/11/13	0	0.00	5	22.25	22.35	-5	1,742	-0.29%
2018/11/08	1	23.55	1	23.50	23.20	0	1,854	0.00%
2018/11/07	0	0.00	2	22.88	23.25	-2	1,922	-0.10%
2018/11/06	1	22.80	0	0.00	22.80	1	2,060	0.05%
2018/11/02	8	24.06	1	24.10	23.55	7	2,225	0.31%
2018/11/01	2	23.35	6	23.30	23.50	-4	2,284	-0.18%
2018/10/31	12	22.95	2	23.18	22.85	10	2,340	0.43%
2018/10/30	2	21.70	1	22.10	22.35	1	2,399	0.04%
2018/10/29	5	22.17	1	21.90	21.95	4	2,541	0.16%
2018/10/24	1	22.90	0	0.00	23.20	1	2,644	0.04%
2018/10/22	0	0.00	2	23.48	23.85	-2	2,959	-0.07%
2018/10/19	2	23.50	0	0.00	23.35	2	3,060	0.07%
2018/10/18	0	0.00	1	24.30	23.80	-1	3,140	-0.03%
2018/10/16	3	24.20	2	24.63	24.25	1	3,187	0.03%
2018/10/11	0	0.00	2	23.20	22.90	-2	3,359	-0.06%
2018/10/08	0	0.00	3	26.20	26.45	-3	3,735	-0.08%
2018/10/05	7	27.17	0	0.00	26.55	7	3,965	0.18%
2018/10/01	0	0.00	1	27.20	27.35	-1	3,945	-0.03%
2018/09/25	0	0.00	5	26.80	26.75	-5	4,016	-0.12%
2018/09/20	7	26.86	0	0.00	26.55	7	4,065	0.17%
2018/09/17	5	27.60	0	0.00	27.20	5	4,179	0.12%
2018/09/12	0	0.00	5	26.43	26.40	-5	4,461	-0.11%
2018/09/11	12	26.66	9	27.06	26.75	3	4,527	0.07%
2018/09/10	0	0.00	4	26.50	25.60	-4	4,559	-0.09%
2018/09/07	0	0.00	1	27.30	27.40	-1	4,666	-0.02%
2018/09/06	2	28.30	0	0.00	27.95	2	5,046	0.04%
2018/09/04	0	0.00	1	27.70	27.75	-1	5,179	-0.02%
2018/08/30	0	0.00	2	27.90	27.60	-2	5,290	-0.04%
2018/08/29	2	28.20	0	0.00	28.20	2	5,335	0.04%
2018/08/28	9	29.17	3	28.80	28.70	6	5,308	0.11%
2018/08/27	3	28.50	0	0.00	28.50	3	5,183	0.06%
2018/08/24	0	0.00	3	27.55	28.50	-3	5,206	-0.06%
2018/08/23	3	28.40	3	28.35	28.15	0	5,347	0.00%
2018/08/22	1	28.20	0	0.00	28.25	1	5,508	0.02%
2018/08/20	0	0.00	2	28.20	28.20	-2	5,783	-0.03%
2018/08/17	0	0.00	1	28.00	27.90	-1	5,788	-0.02%
2018/08/16	5	27.80	6	27.59	28.15	-1	5,768	-0.02%
2018/08/15	5	28.45	1	27.65	28.15	4	5,770	0.07%
2018/08/14	3	26.95	8	26.94	27.90	-5	5,812	-0.09%
2018/08/13	7	27.17	2	26.45	26.30	5	5,798	0.09%
2018/08/10	1	28.25	0	0.00	28.25	1	5,696	0.02%
2018/08/09	0	0.00	2	28.50	29.25	-2	5,706	-0.04%
2018/08/08	2	29.25	0	0.00	28.70	2	5,648	0.04%
2018/08/07	3	30.00	2	30.15	29.90	1	5,587	0.02%
2018/08/03	6	30.45	3	30.45	30.25	3	5,528	0.05%
2018/08/02	0	0.00	2	29.70	29.75	-2	5,409	-0.04%
2018/08/01	3	29.87	4	29.29	29.15	-1	5,353	-0.02%
2018/07/30	4	29.31	0	0.00	28.95	4	5,267	0.08%
2018/07/27	9	29.99	5	30.50	30.00	4	5,160	0.08%
2018/07/26	2	29.40	0	0.00	29.75	2	4,963	0.04%
2018/07/25	0	0.00	2	28.70	28.50	-2	4,865	-0.04%
2018/07/24	0	0.00	0.2	27.60	27.80	-0.2	4,781	0.00%
2018/07/23	2	27.55	0	0.00	27.20	2	4,771	0.04%
2018/07/20	0	0.00	5	28.15	28.00	-5	4,774	-0.10%
2018/07/19	3	28.30	0	0.00	28.10	3	4,740	0.06%
2018/07/18	0	0.00	1	29.20	28.80	-1	4,706	-0.02%
2018/07/17	2	30.00	0	0.00	29.20	2	4,671	0.04%
2018/07/16	7	30.11	4	30.35	30.70	3	4,591	0.07%
2018/07/13	14	28.42	21	28.85	29.35	-7	4,243	-0.16%
2018/07/12	0	0.00	2	26.90	26.70	-2	4,006	-0.05%
2018/07/11	1	25.90	0	0.00	26.00	1	4,008	0.02%
2018/07/09	0	0.00	2	26.40	26.90	-2	4,027	-0.05%
2018/07/06	5	25.99	0	0.00	26.50	5	4,019	0.12%
2018/07/05	1	25.65	0	0.00	25.70	1	4,005	0.02%
2018/07/02	0	0.00	5	27.00	26.80	-5	3,909	-0.13%
2018/06/27	3	28.05	0	0.00	27.85	3	3,826	0.08%
2018/06/25	5	28.21	10	29.13	27.25	-5	3,717	-0.13%
2018/06/21	14	30.00	8	30.31	30.80	6	3,558	0.17%
2018/06/20	2	28.75	0	0.00	28.60	2	3,388	0.06%
2018/06/19	0	0.00	10	29.90	29.05	-10	3,308	-0.30%
2018/06/15	6	30.31	10	30.78	30.60	-4	3,237	-0.12%
2018/06/14	46	30.86	30	30.39	30.60	16	3,094	0.52%
2018/06/11	5	28.35	0	0.00	27.90	5	2,497	0.20%
2018/06/08	0	0.00	1	28.20	28.15	-1	2,393	-0.04%
2018/06/01	6	27.68	0	0.00	27.40	6	2,120	0.28%
2018/05/31	1	29.40	9	28.82	27.40	-8	2,054	-0.39%
2018/05/30	7	28.26	1	27.55	28.40	6	1,855	0.32%
2018/05/29	2	27.30	1	27.60	27.15	1	1,654	0.06%
2018/05/28	0	0.00	5	26.63	27.00	-5	1,494	-0.33%
2018/05/23	3	24.85	0	0.00	25.15	3	1,301	0.23%
2018/05/22	4	25.90	1	26.30	25.00	3	1,268	0.24%
2018/05/21	2	25.20	4	25.04	24.80	-2	1,168	-0.17%
2018/05/17	10	25.10	10	25.05	25.10	0	1,078	0.00%
2018/05/14	4	24.46	3	24.12	24.05	1	941	0.11%
2018/05/11	0	0.00	2	23.60	23.80	-2	874	-0.23%
2018/05/10	1	24.25	0	0.00	23.85	1	890	0.11%
2018/05/09	2	23.75	0	0.00	23.80	2	857	0.23%
2018/05/03	0	0.00	1	22.65	22.50	-1	816	-0.12%
2018/04/26	4	24.50	13	23.50	23.40	-9	818	-1.10%
2018/04/25	0	0.00	1	23.20	24.20	-1	780	-0.13%
2018/04/23	0	0.00	27	23.55	23.55	-27	727	-3.71%
2018/04/20	1	23.10	0	0.00	23.15	1	681	0.15%
2018/04/17	0	0.00	1	23.20	23.15	-1	664	-0.15%
2018/04/13	0	0.00	1	23.10	23.15	-1	647	-0.15%
2018/04/11	1	22.35	0.3	22.25	22.25	0.7	654	0.11%
2018/04/09	0	0.00	1	21.80	21.55	-1	653	-0.15%
2018/03/30	0	0.00	3	21.90	21.95	-3	651	-0.46%
2018/03/27	1	20.60	0	0.00	20.60	1	635	0.16%
2018/03/26	1	20.10	1	20.50	20.35	0	662	0.00%
2018/03/22	2	21.43	0	0.00	21.25	2	658	0.30%
2018/03/21	0.2	21.55	0	0.00	21.65	0.2	664	0.03%
2018/03/15	1	21.85	0	0.00	21.85	1	635	0.16%
2018/03/13	0	0.00	1	21.85	21.70	-1	632	-0.16%
2018/02/26	1	21.40	0	0.00	21.45	1	671	0.15%
2018/02/06	0	0.00	40	21.25	20.20	-40	751	-5.32%